Free Trial

Independence Realty Trust (IRT) Stock Chart & Stock Price History

→ No experience to confident trader, meet my student… (From Wealth Builders Institute) (Ad)
Free IRT Stock Alerts
$16.55
+0.22 (+1.35%)
(As of 05/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Independence Realty Trust Stock Price Performance

5 Day
Performance
+5.01%
1 Month
Performance
+7.68%
3 Month
Performance
+11.30%
6 Month
Performance
+26.63%
Year-To-Date
Performance
+8.17%
1 Year
Performance
-2.30%
Receive IRT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Independence Realty Trust and its competitors with MarketBeat's FREE daily newsletter

Ad Reagan Gold Group
Warren Buffet Stockpiling Gold?
Legendary investor Warren Buffett has poured over $500 million into gold! It's a BIG move by one of the world's most cautious investors.
That's why we have released our Free Precious Metals Investor Kit.

IRT Stock Chart for Monday, May, 6, 2024

IRT Chart by TradingView

Independence Realty Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2024$16.33$16.55
+1.35%		$16.64$16.45852,433 shs$3.73 billion
05/03/2024$16.07$16.33
+1.62%		$16.47$16.181.12 million shs$3.68 billion
05/02/2024$15.76$16.07
+1.97%		$16.19$15.753.34 million shs$3.62 billion
05/01/2024$15.79$15.76
-0.16%		$15.98$15.651.96 million shs$3.55 billion
04/30/2024$15.96$15.79
-1.07%		$15.96$15.712.21 million shs$3.55 billion
04/29/2024$15.86$15.96
+0.60%		$16.10$15.792.15 million shs$3.59 billion
04/26/2024$15.66$15.85
+1.18%		$16.02$15.701.77 million shs$3.57 billion
04/25/2024$15.75$15.66
-0.57%		$15.68$15.273.02 million shs$3.52 billion
04/24/2024$15.67$15.75
+0.54%		$15.80$15.483.40 million shs$3.55 billion
04/23/2024$15.83$15.67
-1.04%		$16.06$15.652.69 million shs$3.53 billion
04/22/2024$15.62$15.83
+1.34%		$15.85$15.572.27 million shs$3.56 billion
04/19/2024$15.55$15.62
+0.45%		$15.74$15.533.71 million shs$3.52 billion
04/18/2024$15.57$15.55
-0.10%		$15.70$15.452.49 million shs$3.50 billion
04/17/2024$15.68$15.57
-0.70%		$15.79$15.562.27 million shs$3.50 billion
04/16/2024$15.87$15.68
-1.20%		$15.83$15.612.88 million shs$3.53 billion
04/15/2024$16.00$15.87
-0.84%		$16.17$15.692.18 million shs$3.57 billion
04/12/2024$16.27$16.00
-1.66%		$16.22$15.882.56 million shs$3.60 billion
04/11/2024$16.29$16.27
-0.12%		$16.49$16.102.34 million shs$3.66 billion
04/10/2024$16.69$16.29
-2.40%		$16.31$16.023.49 million shs$3.67 billion
04/09/2024$16.29$16.69
+2.46%		$16.75$16.373.10 million shs$3.76 billion
04/08/2024$15.37$16.29
+5.99%		$16.35$15.603.38 million shs$3.67 billion
04/05/2024$15.42$15.38
-0.26%		$15.50$15.251.53 million shs$3.46 billion
04/04/2024$15.50$15.42
-0.52%		$15.80$15.401.00 million shs$3.47 billion
04/03/2024$15.47$15.50
+0.19%		$15.54$15.321.15 million shs$3.49 billion
04/02/2024$15.66$15.47
-1.21%		$15.54$15.331.80 million shs$3.48 billion
04/01/2024$16.13$15.66
-2.91%		$16.10$15.641.35 million shs$3.52 billion
03/29/2024$16.12$16.13
+0.06%		$16.32$16.061.46 million shs$3.63 billion
03/28/2024$16.01$16.12
+0.69%		$16.32$16.061.46 million shs$3.63 billion
03/27/2024$15.80$16.01
+1.36%		$16.03$15.771.18 million shs$3.60 billion
03/26/2024$15.93$15.80
-0.82%		$15.95$15.741.44 million shs$3.56 billion
03/25/2024$16.00$15.93
-0.47%		$16.13$15.871.82 million shs$3.58 billion
03/22/2024$16.15$16.00
-0.93%		$16.24$15.891.93 million shs$3.60 billion
03/21/2024$15.79$16.15
+2.28%		$16.29$15.872.62 million shs$3.63 billion
03/20/2024$15.41$15.79
+2.50%		$16.02$15.232.81 million shs$3.55 billion
03/19/2024$15.44$15.41
-0.23%		$15.55$15.351.25 million shs$3.46 billion
03/18/2024$15.57$15.44
-0.83%		$15.63$15.401.39 million shs$3.47 billion
03/15/2024$15.47$15.57
+0.68%		$15.61$15.242.81 million shs$3.50 billion
03/14/2024$15.82$15.47
-2.24%		$15.74$15.261.90 million shs$3.48 billion
03/13/2024$15.85$15.82
-0.19%		$16.08$15.781.93 million shs$3.56 billion
03/12/2024$16.11$15.85
-1.61%		$16.25$15.711.96 million shs$3.56 billion
The best inflation-proof investment (Ad)

The markets are CRAZY right now. Which is why thousands of investors are flocking into one little-known company.

Click here for the full story
03/11/2024$16.20$16.11
-0.56%		$16.28$16.051.29 million shs$3.62 billion
03/08/2024$16.04$16.21
+1.03%		$16.39$16.202.66 million shs$3.64 billion
03/07/2024$15.80$16.04
+1.52%		$16.06$15.822.20 million shs$3.61 billion
03/06/2024$15.71$15.80
+0.57%		$16.08$15.752.23 million shs$3.55 billion
03/05/2024$15.68$15.71
+0.19%		$15.73$15.471.74 million shs$3.53 billion
03/04/2024$15.42$15.68
+1.69%		$15.81$15.232.00 million shs$3.52 billion
03/01/2024$14.64$15.41
+5.26%		$15.44$14.692.62 million shs$3.46 billion
02/29/2024$14.64$14.64$14.90$14.551.59 million shs$3.29 billion
02/28/2024$14.57$14.64
+0.48%		$14.85$14.351.12 million shs$3.29 billion
02/27/2024$14.48$14.57
+0.62%		$14.68$14.441.46 million shs$3.27 billion
02/26/2024$14.94$14.48
-3.08%		$14.97$14.411.52 million shs$3.25 billion
02/23/2024$15.20$14.94
-1.71%		$15.27$14.931.73 million shs$3.36 billion
02/22/2024$15.37$15.20
-1.11%		$15.41$15.181.38 million shs$3.42 billion
02/21/2024$15.25$15.37
+0.79%		$15.42$15.162.65 million shs$3.45 billion
02/20/2024$15.56$15.25
-1.99%		$15.44$15.191.94 million shs$3.43 billion
02/19/2024$15.56$15.56$15.66$15.242.53 million shs$3.50 billion
02/16/2024$15.53$15.56
+0.16%		$15.66$15.242.53 million shs$3.50 billion
02/15/2024$14.54$15.53
+6.81%		$15.67$14.665.06 million shs$3.49 billion
02/14/2024$14.34$14.54
+1.39%		$14.67$14.361.78 million shs$3.27 billion
02/13/2024$14.80$14.34
-3.11%		$14.38$14.083.09 million shs$3.22 billion
02/12/2024$14.74$14.80
+0.41%		$14.93$14.751.30 million shs$3.33 billion
02/09/2024$14.88$14.74
-0.94%		$14.95$14.711.49 million shs$3.31 billion
02/08/2024$14.75$14.88
+0.88%		$14.91$14.601.43 million shs$3.34 billion
02/07/2024$14.87$14.75
-0.81%		$14.91$14.531.75 million shs$3.31 billion
02/06/2024$14.76$14.87
+0.78%		$14.96$14.651.95 million shs$3.34 billion
02/05/2024$14.98$14.76
-1.50%		$14.87$14.643.06 million shs$3.32 billion

Related Companies:
This page (NYSE:IRT) was last updated on 5/6/2024 by MarketBeat.com Staff

From Our Partners
No experience to confident trader, meet my student…
Wealth Builders Institute
Biden’s $374B Giveaway Into This Sector
DTI
AI “wealth window” is closing June 25th
Paradigm Press
2024 Oil Boom
The Oxford Club
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
Warren Buffet Stockpiling Gold?
Reagan Gold Group
Controversial CEO explains new way to amass wealth
Stansberry Research
The 2024 crypto bull run has already started — don’t get left behind
InvestorPlace